| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 1,220 | 1,230 | 1,210.1 | 1,220 | 122 | +5 (+0.41%) | 383 |
| 19 Apr 2007 | INR | 1,206 | 1,225 | 1,206 | 1,215 | 121.5 | -2.8 (-0.23%) | 54 |
| 18 Apr 2007 | INR | 1,216.4 | 1,230.45 | 1,200.1 | 1,217.8 | 121.78 | -7.15 (-0.58%) | 366 |
| 17 Apr 2007 | INR | 1,236 | 1,248.5 | 1,221 | 1,224.95 | 122.495 | -9.9 (-0.80%) | 74 |
| 16 Apr 2007 | INR | 1,237.1 | 1,295.75 | 1,230 | 1,234.85 | 123.485 | -32.65 (-2.58%) | 286 |
| 13 Apr 2007 | INR | 1,220 | 1,280 | 1,216 | 1,267.5 | 126.75 | +47.5 (+3.89%) | 591 |
| 12 Apr 2007 | INR | 1,235 | 1,252 | 1,212 | 1,220 | 122 | -5 (-0.41%) | 245 |
| 11 Apr 2007 | INR | 1,230.45 | 1,242.5 | 1,201 | 1,225 | 122.5 | 0.0 (0.0%) | 513 |
| 10 Apr 2007 | INR | 1,177.7 | 1,225 | 1,177.7 | 1,225 | 122.5 | +47.3 (+4.02%) | 192 |
| 9 Apr 2007 | INR | 1,220 | 1,240 | 1,164 | 1,177.7 | 117.77 | -50.2 (-4.09%) | 703 |
| 5 Apr 2007 | INR | 1,200 | 1,228 | 1,198 | 1,227.9 | 122.79 | +17.9 (+1.48%) | 166 |
| 4 Apr 2007 | INR | 1,195 | 1,210 | 1,190 | 1,210 | 121 | +24 (+2.02%) | 96 |
| 3 Apr 2007 | INR | 1,167.05 | 1,196.5 | 1,167 | 1,186 | 118.6 | +21 (+1.80%) | 27 |
| 2 Apr 2007 | INR | 1,209.9 | 1,210 | 1,160.05 | 1,165 | 116.5 | -50 (-4.12%) | 121 |
| 30 Mar 2007 | INR | 1,224.9 | 1,224.9 | 1,185 | 1,215 | 121.5 | +5.15 (+0.43%) | 123 |
| 29 Mar 2007 | INR | 1,180 | 1,209.9 | 1,180 | 1,209.85 | 120.985 | +34.85 (+2.97%) | 12 |
| 28 Mar 2007 | INR | 1,204 | 1,220 | 1,175 | 1,175 | 117.5 | -47.25 (-3.87%) | 191 |
| 26 Mar 2007 | INR | 1,220 | 1,235 | 1,220 | 1,222.25 | 122.225 | -3.55 (-0.29%) | 404 |
| 23 Mar 2007 | INR | 1,250 | 1,250 | 1,210 | 1,225.8 | 122.58 | -24.2 (-1.94%) | 1,073 |
| 22 Mar 2007 | INR | 1,220 | 1,250 | 1,205 | 1,250 | 125 | +32.8 (+2.69%) | 230 |
| 21 Mar 2007 | INR | 1,194 | 1,245 | 1,194 | 1,217.2 | 121.72 | -27.8 (-2.23%) | 33 |
| 20 Mar 2007 | INR | 1,297 | 1,299 | 1,240 | 1,245 | 124.5 | +6.55 (+0.53%) | 98 |
| 19 Mar 2007 | INR | 1,190.3 | 1,260 | 1,190 | 1,238.45 | 123.845 | +38.45 (+3.20%) | 225 |
| 16 Mar 2007 | INR | 1,232 | 1,232 | 1,200 | 1,200 | 120 | -40 (-3.23%) | 134 |
| 15 Mar 2007 | INR | 1,249 | 1,250 | 1,231.3 | 1,240 | 124 | +5.85 (+0.47%) | 105 |
| 14 Mar 2007 | INR | 1,220.05 | 1,245 | 1,198 | 1,234.15 | 123.415 | +15.15 (+1.24%) | 279 |
| 13 Mar 2007 | INR | 1,225 | 1,254 | 1,219 | 1,219 | 121.9 | -6 (-0.49%) | 406 |
| 12 Mar 2007 | INR | 1,191 | 1,235.9 | 1,191 | 1,225 | 122.5 | +34 (+2.85%) | 524 |
| 9 Mar 2007 | INR | 1,230 | 1,248 | 1,165.1 | 1,191 | 119.1 | -36 (-2.93%) | 322 |
| 8 Mar 2007 | INR | 1,225 | 1,228 | 1,165.2 | 1,227 | 122.7 | +0.5 (+0.04%) | 354 |
